Shanghai - Delayed Quote CNY

Bethel Automotive Safety Systems Co., Ltd (603596.SS)

57.85

-1.40

(-2.36%)

At close: 3:00:04 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Feb 13, 2025	59.08	59.95	57.59	57.85	57.85	11,380,142
Feb 12, 2025	57.19	59.79	56.32	59.25	59.25	17,232,978
Feb 11, 2025	59.00	59.58	56.28	57.49	57.49	18,156,181
Feb 10, 2025	59.00	59.99	57.54	59.22	59.22	24,853,193
Feb 7, 2025	60.60	60.84	56.53	59.55	59.55	39,525,204
Feb 6, 2025	51.05	55.31	51.05	55.31	55.31	24,647,185
Feb 5, 2025	45.82	50.28	45.46	50.28	50.28	16,664,147
Jan 27, 2025	45.58	46.35	45.17	45.71	45.71	4,927,673
Jan 24, 2025	44.25	45.70	44.08	45.58	45.58	7,524,783
Jan 23, 2025	45.28	45.30	43.80	44.25	44.25	8,819,445
Jan 22, 2025	45.64	46.35	44.29	44.82	44.82	9,349,865
Jan 21, 2025	46.55	46.65	45.51	45.78	45.78	7,417,729
Jan 20, 2025	47.49	47.97	46.10	46.23	46.23	6,184,842
Jan 17, 2025	46.07	47.66	45.94	47.19	47.19	5,459,004
Jan 16, 2025	46.93	47.88	46.19	46.53	46.53	4,164,526
Jan 15, 2025	46.80	47.89	46.58	46.73	46.73	5,404,760
Jan 14, 2025	45.39	47.24	45.18	46.80	46.80	5,071,339
Jan 13, 2025	45.17	46.76	44.97	45.53	45.53	5,403,005
Jan 10, 2025	45.04	46.96	44.86	45.47	45.47	7,313,182
Jan 9, 2025	44.78	45.88	44.51	45.04	45.04	5,805,917
Jan 8, 2025	43.00	45.64	42.31	44.99	44.99	6,764,111
Jan 7, 2025	42.29	43.56	41.91	43.06	43.06	4,677,813
Jan 6, 2025	42.30	42.74	41.82	42.17	42.17	4,806,027
Jan 3, 2025	43.45	43.70	42.11	42.30	42.30	5,243,631
Jan 2, 2025	44.64	44.92	43.00	43.40	43.40	7,313,453
Dec 31, 2024	45.78	46.10	44.38	44.59	44.59	6,545,594
Dec 30, 2024	45.69	46.87	45.60	45.72	45.72	6,589,209
Dec 27, 2024	47.07	47.12	45.55	45.68	45.68	7,241,825
Dec 26, 2024	47.00	47.85	46.47	47.07	47.07	4,537,275
Dec 25, 2024	46.60	48.04	46.60	47.08	47.08	5,654,904
Dec 24, 2024	46.06	47.09	45.71	46.78	46.78	5,047,927
Dec 23, 2024	46.90	47.15	45.70	45.90	45.90	5,205,665
Dec 20, 2024	47.52	47.80	46.50	46.52	46.52	7,010,057
Dec 19, 2024	47.93	48.16	47.13	47.60	47.60	5,741,939
Dec 18, 2024	47.96	48.89	47.68	48.40	48.40	5,821,190
Dec 17, 2024	47.21	48.85	47.00	47.80	47.80	10,524,590
Dec 16, 2024	47.00	48.68	46.74	47.16	47.16	9,648,422
Dec 13, 2024	48.88	49.00	47.27	47.31	47.31	13,718,897
Dec 12, 2024	46.90	49.60	46.90	48.87	48.87	15,207,375
Dec 11, 2024	45.65	46.40	45.08	46.11	46.11	7,919,270
Dec 10, 2024	46.13	46.70	44.70	46.12	46.12	14,231,454
Dec 9, 2024	43.81	46.28	43.08	44.94	44.94	13,463,082
Dec 6, 2024	44.39	45.01	43.38	43.65	43.65	8,339,761
Dec 5, 2024	44.02	45.32	43.67	44.30	44.30	5,464,591
Dec 4, 2024	44.61	45.11	44.00	44.23	44.23	4,267,950
Dec 3, 2024	44.28	45.49	44.02	44.78	44.78	8,746,944
Dec 2, 2024	43.43	45.12	43.31	44.29	44.29	9,643,440
Nov 29, 2024	42.85	44.47	42.51	43.41	43.41	8,228,168
Nov 28, 2024	44.27	44.50	42.28	42.85	42.85	11,078,010
Nov 27, 2024	43.46	44.44	42.01	44.27	44.27	9,716,050
Nov 26, 2024	45.14	45.17	42.82	43.46	43.46	11,484,561
Nov 25, 2024	45.85	46.15	44.62	45.43	45.43	5,383,083
Nov 22, 2024	47.29	47.85	45.22	45.48	45.48	5,682,040
Nov 21, 2024	48.60	48.80	47.35	47.52	47.52	5,078,836
Nov 20, 2024	48.78	48.91	47.21	48.61	48.61	5,710,376
Nov 19, 2024	47.44	49.37	47.21	48.69	48.69	7,553,697
Nov 18, 2024	48.12	48.79	46.88	47.21	47.21	5,322,257
Nov 15, 2024	50.41	50.48	48.10	48.11	48.11	6,489,645
Nov 14, 2024	52.00	52.00	50.41	50.49	50.49	4,050,573
Nov 13, 2024	51.80	52.37	50.60	51.80	51.80	4,780,274
Nov 12, 2024	53.11	54.41	51.58	52.05	52.05	8,181,211
Nov 11, 2024	50.50	53.50	50.28	52.91	52.91	9,497,203
Nov 8, 2024	48.87	51.18	48.87	50.98	50.98	10,400,881
Nov 7, 2024	48.01	49.27	47.45	48.87	48.87	7,887,124
Nov 6, 2024	47.40	50.10	47.35	48.88	48.88	11,149,871
Nov 5, 2024	47.29	48.08	46.05	47.69	47.69	10,530,362
Nov 4, 2024	47.23	48.35	46.67	47.07	47.07	7,057,624
Nov 1, 2024	48.88	48.88	46.88	47.23	47.23	6,664,353
Oct 31, 2024	49.56	49.93	47.66	48.55	48.55	8,088,608
Oct 30, 2024	49.98	51.73	49.29	49.55	49.55	7,608,321
Oct 29, 2024	49.80	50.56	49.28	49.71	49.71	4,638,679
Oct 28, 2024	49.23	49.76	47.85	49.62	49.62	6,034,140
Oct 25, 2024	49.39	49.85	47.81	49.47	49.47	7,959,856
Oct 24, 2024	50.00	50.96	49.00	49.38	49.38	7,849,039
Oct 23, 2024	49.35	51.24	48.55	49.75	49.75	6,625,732
Oct 22, 2024	47.52	49.88	47.52	49.05	49.05	8,783,907
Oct 21, 2024	48.00	48.71	47.03	47.51	47.51	6,929,303
Oct 18, 2024	44.60	48.98	44.41	47.70	47.70	9,944,460
Oct 17, 2024	45.46	46.10	44.66	44.78	44.78	5,346,532
Oct 16, 2024	45.08	45.84	44.20	45.39	45.39	7,219,757
Oct 15, 2024	47.60	47.60	45.67	45.90	45.90	8,203,280
Oct 14, 2024	46.52	48.08	45.02	47.88	47.88	8,027,228
Oct 11, 2024	49.31	51.00	45.43	46.10	46.10	12,973,992
Oct 10, 2024	49.43	51.80	48.66	50.13	50.13	11,699,383
Oct 9, 2024	50.98	53.35	48.55	49.37	49.37	16,109,465
Oct 8, 2024	53.81	53.81	49.00	52.15	52.15	16,551,442
Sep 30, 2024	47.14	48.92	45.70	48.92	48.92	14,383,288
Sep 27, 2024	42.60	45.50	42.17	44.47	44.47	5,796,040
Sep 26, 2024	40.04	42.22	40.00	41.99	41.99	7,595,456
Sep 25, 2024	40.31	41.50	39.70	40.31	40.31	8,190,141
Sep 24, 2024	39.84	40.55	38.65	40.31	40.31	8,008,695
Sep 23, 2024	39.16	40.40	38.88	39.06	39.06	4,248,119
Sep 20, 2024	40.40	41.15	38.90	39.16	39.16	5,620,342
Sep 19, 2024	39.92	41.10	39.38	39.90	39.90	6,784,681
Sep 18, 2024	37.90	40.06	37.55	39.77	39.77	5,932,244
Sep 13, 2024	39.30	39.48	37.83	37.95	37.95	4,879,328
Sep 12, 2024	40.05	40.05	39.10	39.38	39.38	4,371,958
Sep 11, 2024	37.92	40.02	37.80	39.99	39.99	8,619,606
Sep 10, 2024	38.23	38.90	37.54	38.05	38.05	4,140,200
Sep 9, 2024	38.27	38.81	37.89	38.23	38.23	5,888,828
Sep 6, 2024	38.95	40.20	38.41	38.53	38.53	6,949,552
Sep 5, 2024	38.55	39.20	38.20	38.73	38.73	5,121,319
Sep 4, 2024	37.79	39.38	37.37	38.55	38.55	6,281,600
Sep 3, 2024	36.54	37.99	36.07	37.93	37.93	5,960,295
Sep 2, 2024	37.93	37.98	36.30	36.42	36.42	9,092,651
Aug 30, 2024	33.99	37.20	33.99	37.20	37.20	7,693,058
Aug 29, 2024	32.30	33.95	32.10	33.82	33.82	5,431,367
Aug 28, 2024	32.20	32.47	31.75	32.41	32.41	3,298,296
Aug 27, 2024	32.93	32.93	32.12	32.14	32.14	2,956,330
Aug 26, 2024	33.00	33.74	32.81	33.08	33.08	3,085,820
Aug 23, 2024	32.65	33.00	32.37	32.78	32.78	2,496,124
Aug 22, 2024	33.75	33.81	32.40	32.62	32.62	4,780,970
Aug 21, 2024	34.12	34.36	33.66	33.69	33.69	2,651,659
Aug 20, 2024	34.91	34.95	33.98	34.10	34.10	3,295,264
Aug 19, 2024	35.28	35.79	34.94	34.97	34.97	2,445,860
Aug 16, 2024	36.21	36.56	35.15	35.29	35.29	3,407,040
Aug 15, 2024	35.47	36.61	35.31	36.20	36.20	3,606,353
Aug 14, 2024	35.75	35.90	35.10	35.53	35.53	3,194,550
Aug 13, 2024	36.20	36.56	35.50	35.84	35.84	3,625,392
Aug 12, 2024	36.90	37.00	36.10	36.39	36.39	2,794,326
Aug 9, 2024	38.01	38.39	36.66	36.95	36.95	4,634,526
Aug 8, 2024	36.86	38.23	36.60	38.01	38.01	6,435,636
Aug 7, 2024	37.01	37.55	36.81	37.02	37.02	3,880,119
Aug 6, 2024	38.20	38.47	36.73	37.30	37.30	7,007,656
Aug 5, 2024	38.70	39.53	37.72	37.78	37.78	5,908,525
Aug 2, 2024	40.01	40.56	39.04	39.08	39.08	4,475,848
Aug 1, 2024	41.76	42.00	40.23	40.55	40.55	5,725,619
Jul 31, 2024	39.80	41.91	39.25	41.86	41.86	8,416,607
Jul 30, 2024	39.57	40.60	39.22	39.89	39.89	4,310,017
Jul 29, 2024	40.72	40.72	39.20	39.57	39.57	3,822,140
Jul 26, 2024	39.35	41.50	39.00	40.68	40.68	6,385,986
Jul 25, 2024	39.01	39.74	38.56	39.00	39.00	4,748,093
Jul 24, 2024	41.17	41.50	39.21	39.48	39.48	7,220,885
Jul 23, 2024	43.97	44.06	41.80	41.80	41.80	7,848,115
Jul 22, 2024	44.60	44.60	43.80	44.23	44.23	7,130,932
Jul 19, 2024	44.18	45.30	43.97	44.57	44.57	6,226,675
Jul 18, 2024	43.57	45.24	43.15	44.43	44.43	7,031,322
Jul 17, 2024	44.27	45.50	43.90	44.28	44.28	8,498,040
Jul 16, 2024	44.03	44.58	43.68	44.27	44.27	8,115,411
Jul 15, 2024	44.91	45.06	43.93	44.55	44.55	9,798,366
Jul 12, 2024	44.36	45.52	43.90	45.52	45.52	14,690,965
Jul 11, 2024	46.00	46.82	44.10	45.31	45.31	17,415,451
Jul 10, 2024	43.60	47.36	43.55	46.35	46.35	20,176,370
Jul 9, 2024	39.34	43.41	39.34	43.05	43.05	16,318,818
Jul 8, 2024	39.39	39.63	39.02	39.46	39.46	2,936,753
Jul 5, 2024	39.80	39.80	39.80	39.80	39.80	-
Jul 4, 2024	38.20	40.56	38.17	39.80	39.80	8,219,619
Jul 3, 2024	38.01	38.62	37.88	38.01	38.01	2,251,280
Jul 2, 2024	38.35	38.80	37.91	38.05	38.05	2,674,020
Jul 1, 2024	38.88	38.92	37.85	38.50	38.50	2,930,568
Jun 28, 2024	38.37	39.40	38.37	38.90	38.90	3,899,332
Jun 27, 2024	39.68	40.10	38.35	38.60	38.60	4,908,012
Jun 26, 2024	39.40	40.00	38.60	39.99	39.99	3,064,273
Jun 25, 2024	39.59	40.20	38.95	39.59	39.59	3,442,749
Jun 24, 2024	39.75	40.21	39.58	39.69	39.69	3,655,495
Jun 21, 2024	39.00	40.24	38.30	39.99	39.99	4,912,685
Jun 20, 2024	39.22	40.24	38.86	38.93	38.93	3,576,681
Jun 19, 2024	39.78	39.88	39.15	39.22	39.22	3,797,752
Jun 18, 2024	39.01	40.84	38.86	39.78	39.78	7,225,944
Jun 17, 2024	37.50	39.00	37.32	38.90	38.90	5,302,351
Jun 14, 2024	37.80	37.98	37.20	37.75	37.75	3,801,391
Jun 13, 2024	37.77	38.60	37.31	37.90	37.90	3,353,672
Jun 12, 2024	37.46	38.24	37.30	37.80	37.80	3,719,960
Jun 11, 2024	37.00	37.88	36.42	37.50	37.50	4,613,529
Jun 7, 2024	37.16	37.65	36.50	37.09	37.09	3,770,540
Jun 6, 2024	37.95	38.03	37.15	37.32	37.32	3,988,481
Jun 5, 2024	37.65	39.00	37.65	38.09	38.09	6,772,149
Jun 4, 2024	36.80	37.73	36.41	37.50	37.50	5,210,205
Jun 3, 2024	35.85	37.36	35.79	36.80	36.80	7,133,855
May 31, 2024	35.93	36.72	35.87	35.87	35.87	3,325,775
May 30, 2024	35.61	35.94	35.29	35.92	35.92	3,815,220
May 29, 2024	35.54	36.00	35.30	35.49	35.49	3,346,622
May 28, 2024	36.06	36.36	35.34	35.69	35.69	4,132,417
May 27, 2024	35.49	36.19	34.19	36.07	36.07	8,266,774
May 24, 2024	36.63	36.64	35.03	35.40	35.40	10,176,936
May 23, 2024	37.48	37.66	36.70	36.97	36.97	4,391,406
May 22, 2024	37.95	38.55	37.22	37.47	37.47	5,778,737
May 21, 2024	39.00	39.04	37.29	38.05	38.05	8,358,573
May 20, 2024	0.34 Dividend
May 20, 2024	38.38	39.48	37.73	39.35	39.35	6,804,448
May 20, 2024	1.4:1 Stock Splits
May 17, 2024	38.52	38.57	37.63	38.32	37.98	5,918,967
May 16, 2024	39.40	39.57	38.45	38.68	38.34	6,130,691
May 15, 2024	39.75	39.75	39.04	39.36	39.02	3,317,809
May 14, 2024	40.65	40.68	39.56	39.62	39.27	4,630,360
May 13, 2024	41.07	41.69	40.22	40.30	39.94	6,182,444
May 10, 2024	41.29	41.98	40.56	41.61	41.25	5,551,315
May 9, 2024	40.09	41.43	39.94	41.22	40.86	5,410,554
May 8, 2024	40.55	40.84	40.04	40.09	39.74	4,086,786
May 7, 2024	41.11	41.21	40.27	40.85	40.49	5,582,936
May 6, 2024	42.04	42.48	41.07	41.11	40.75	11,501,485
Apr 30, 2024	40.36	41.83	40.36	41.09	40.73	14,412,381
Apr 29, 2024	38.93	40.36	38.53	39.72	39.37	13,602,758
Apr 26, 2024	36.80	38.06	36.80	37.58	37.25	5,807,936
Apr 25, 2024	37.71	37.84	37.15	37.22	36.89	3,856,850
Apr 24, 2024	38.71	38.71	37.56	37.77	37.44	4,382,739
Apr 23, 2024	37.39	38.41	37.19	38.12	37.78	6,404,995
Apr 22, 2024	36.99	37.93	36.93	37.21	36.88	5,720,570
Apr 19, 2024	36.98	37.64	36.71	37.36	37.03	6,490,540
Apr 18, 2024	36.64	38.45	35.94	37.41	37.08	9,065,289
Apr 17, 2024	36.60	36.89	36.14	36.89	36.57	9,459,767
Apr 16, 2024	37.14	37.34	36.18	36.24	35.91	9,168,412
Apr 15, 2024	38.40	38.52	36.66	37.50	37.17	12,714,151
Apr 12, 2024	38.46	39.01	38.15	38.20	37.86	6,314,394
Apr 11, 2024	39.89	40.10	38.29	38.38	38.04	8,653,202
Apr 10, 2024	40.26	40.96	40.01	40.10	39.74	5,975,995
Apr 9, 2024	40.71	41.07	39.93	40.71	40.35	7,362,584
Apr 8, 2024	39.29	41.25	39.20	40.69	40.32	13,690,719
Apr 3, 2024	39.29	39.77	38.58	38.95	38.60	5,426,577
Apr 2, 2024	40.10	40.10	39.29	39.56	39.21	6,103,676
Apr 1, 2024	39.49	40.50	38.96	40.06	39.70	12,956,577
Mar 29, 2024	39.13	40.11	37.00	39.86	39.50	15,504,645
Mar 28, 2024	40.73	40.73	38.64	39.04	38.70	19,848,928
Mar 27, 2024	42.50	42.99	41.45	41.49	41.12	6,272,651
Mar 26, 2024	41.58	42.36	41.08	42.04	41.66	5,408,015
Mar 25, 2024	41.51	42.56	41.29	41.53	41.16	4,280,371
Mar 22, 2024	42.22	42.34	41.30	41.76	41.39	6,253,566
Mar 21, 2024	43.15	43.15	42.15	42.51	42.13	5,997,518
Mar 20, 2024	44.24	44.51	42.96	43.15	42.77	9,348,855
Mar 19, 2024	44.14	44.91	43.62	44.25	43.86	7,979,798
Mar 18, 2024	43.86	44.21	42.82	44.14	43.74	10,153,168
Mar 15, 2024	42.50	43.79	41.82	43.64	43.26	7,424,977
Mar 14, 2024	42.86	43.86	42.61	42.81	42.43	7,332,613
Mar 13, 2024	42.14	43.45	42.08	42.86	42.48	11,287,068
Mar 12, 2024	40.51	42.19	40.31	42.12	41.75	11,750,240
Mar 11, 2024	39.57	40.50	39.14	40.49	40.13	10,612,574
Mar 8, 2024	40.36	40.72	38.46	39.64	39.28	16,338,137
Mar 7, 2024	41.59	42.84	40.57	40.74	40.38	7,885,123
Mar 6, 2024	41.79	42.46	41.28	41.59	41.22	6,151,245
Mar 5, 2024	42.57	42.87	41.18	42.08	41.71	13,119,932
Mar 4, 2024	43.97	44.23	42.64	43.23	42.85	11,235,043
Mar 1, 2024	44.30	45.01	42.96	44.23	43.84	12,593,775
Feb 29, 2024	42.86	45.21	42.86	45.07	44.67	8,821,867
Feb 28, 2024	44.86	45.00	43.57	43.77	43.38	17,600,448
Feb 27, 2024	43.07	45.71	40.93	45.46	45.06	20,001,107
Feb 26, 2024	42.14	43.94	42.14	42.70	42.32	14,941,970
Feb 23, 2024	40.36	41.43	39.57	41.23	40.86	11,652,558
Feb 22, 2024	40.71	41.13	39.93	40.41	40.05	8,264,436
Feb 21, 2024	38.80	41.91	38.44	41.06	40.69	14,304,808
Feb 20, 2024	40.07	40.74	37.57	39.64	39.29	16,832,867
Feb 19, 2024	43.20	43.24	39.84	40.74	40.38	13,977,649

8NX.F Nexteer Automotive Group Ltd

0.5950

-3.25%

MNTHF Minth Group Limited

2.0000

+12.36%

7988.T Nifco Inc.

3,710.00

+1.34%

603786.SS KEBODA TECHNOLOGY Co., Ltd.

70.97

-2.11%

M3I.F Minth Group Limited

1.9100

+5.52%

601689.SS Ningbo Tuopu Group Co.,Ltd.

68.90

-0.86%

7259.T Aisin Corporation

1,780.50

+2.71%

MNTHY Minth Group Limited

39.31

0.00%

BALKRISIND.BO Balkrishna Industries Limited

2,632.35

-0.21%

MINDACORP.BO Minda Corporation Limited

529.45

-1.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bethel Automotive Safety Systems Co., Ltd (603596.SS)

Related Tickers